Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.445 | 3.541 | 3.348 | 3.461 | 26,781 | -0.15(-4.02%) |
Dec 30, 2021 | 3.493 | 3.606 | 3.493 | 3.606 | 4,291 | +0.09(+2.52%) |
Dec 29, 2021 | 3.450 | 3.541 | 3.380 | 3.517 | 14,311 | +0.02(+0.69%) |
Dec 28, 2021 | 3.453 | 3.501 | 3.380 | 3.493 | 40,789 | +0.11(+3.33%) |
Dec 27, 2021 | 3.429 | 3.461 | 3.380 | 3.380 | 14,976 | -0.06(-1.87%) |
Dec 23, 2021 | 3.380 | 3.493 | 3.380 | 3.445 | 2,837 | +0.03(+0.94%) |
Dec 22, 2021 | 3.397 | 3.413 | 3.372 | 3.413 | 1,314 | +0.03(+0.83%) |
Dec 21, 2021 | 3.421 | 3.473 | 3.308 | 3.384 | 3,932 | -0.08(-2.44%) |
Dec 20, 2021 | 3.582 | 3.582 | 3.421 | 3.469 | 3,467 | -0.12(-3.36%) |
Dec 17, 2021 | 3.485 | 3.598 | 3.477 | 3.590 | 2,804 | +0.11(+3.03%) |
Dec 16, 2021 | 3.566 | 3.566 | 3.484 | 3.484 | 746 | -0.02(-0.49%) |
Dec 15, 2021 | 3.503 | 3.503 | 3.477 | 3.501 | 6,791 | -0.02(-0.46%) |
Dec 14, 2021 | 3.437 | 3.662 | 3.429 | 3.517 | 4,697 | +0.07(+2.10%) |
Dec 13, 2021 | 3.549 | 3.574 | 3.445 | 3.445 | 1,903 | -0.13(-3.55%) |
Dec 10, 2021 | 3.429 | 3.572 | 3.429 | 3.572 | 3,114 | -0.04(-1.17%) |
Dec 09, 2021 | 3.469 | 3.615 | 3.469 | 3.614 | 1,964 | +0.11(+3.22%) |
Dec 08, 2021 | 3.670 | 3.701 | 3.488 | 3.501 | 4,677 | -0.08(-2.25%) |
Dec 07, 2021 | 3.380 | 3.588 | 3.380 | 3.582 | 12,237 | +0.27(+8.27%) |
Dec 06, 2021 | 3.356 | 3.622 | 3.308 | 3.308 | 49,074 | -0.23(-6.59%) |
Dec 03, 2021 | 3.405 | 3.606 | 3.340 | 3.541 | 44,398 | +0.18(+5.49%) |
Dec 02, 2021 | 3.477 | 3.582 | 3.356 | 3.357 | 38,391 | -0.11(-3.23%) |
Dec 01, 2021 | 3.684 | 3.684 | 3.469 | 3.469 | 7,915 | -0.32(-8.49%) |
Nov 30, 2021 | 3.839 | 3.880 | 3.662 | 3.791 | 16,282 | -0.05(-1.26%) |
Nov 29, 2021 | 3.807 | 3.879 | 3.710 | 3.839 | 22,317 | +0.17(+4.76%) |
Nov 26, 2021 | 3.964 | 4.011 | 3.635 | 3.665 | 53,283 | -0.18(-4.80%) |
Nov 24, 2021 | 3.759 | 3.901 | 3.751 | 3.850 | 13,018 | +0.00(+0.10%) |
Nov 23, 2021 | 3.854 | 3.924 | 3.736 | 3.846 | 22,593 | -0.01(-0.20%) |
Nov 22, 2021 | 3.791 | 3.896 | 3.638 | 3.854 | 29,575 | -0.01(-0.20%) |
Nov 19, 2021 | 3.657 | 4.396 | 3.657 | 3.861 | 267,950 | +0.17(+4.69%) |
Nov 18, 2021 | 3.555 | 3.736 | 3.649 | 3.688 | 13,160 | +0.16(+4.45%) |
Nov 17, 2021 | 3.767 | 3.838 | 3.413 | 3.531 | 31,613 | -0.28(-7.23%) |
Nov 16, 2021 | 3.736 | 3.834 | 3.736 | 3.806 | 5,235 | -0.06(-1.43%) |
Nov 15, 2021 | 4.011 | 4.011 | 3.776 | 3.861 | 14,902 | -0.09(-2.19%) |
Nov 12, 2021 | 3.875 | 4.011 | 3.869 | 3.948 | 5,446 | -0.06(-1.57%) |
Nov 11, 2021 | 3.932 | 4.011 | 3.917 | 4.011 | 3,654 | -0.04(-0.97%) |
Nov 10, 2021 | 4.105 | 4.050 | 5,057 | -0.04(-0.96%) | ||
Nov 09, 2021 | 4.034 | 4.089 | 3.963 | 4.089 | 10,871 | +0.04(+0.97%) |
Nov 08, 2021 | 3.775 | 4.082 | 3.775 | 4.050 | 45,081 | +0.24(+6.19%) |
Nov 05, 2021 | 3.893 | 3.932 | 3.720 | 3.814 | 47,663 | -0.04(-1.02%) |
Nov 04, 2021 | 3.822 | 3.928 | 3.736 | 3.854 | 72,369 | +0.04(+1.03%) |
Nov 03, 2021 | 3.909 | 3.909 | 3.641 | 3.814 | 45,252 | -0.09(-2.41%) |
Nov 02, 2021 | 3.932 | 4.048 | 3.695 | 3.909 | 31,904 | -0.06(-1.58%) |
Nov 01, 2021 | 4.089 | 3.979 | 3.964 | 3.971 | 23,690 | -0.01(-0.20%) |
Oct 29, 2021 | 3.807 | 4.011 | 3.979 | 17,753 | +0.06(+1.40%) | |
Oct 28, 2021 | 3.791 | 4.050 | 3.791 | 3.924 | 20,173 | +0.13(+3.31%) |
Oct 27, 2021 | 4.066 | 4.066 | 3.791 | 3.798 | 54,904 | -0.18(-4.55%) |
Oct 26, 2021 | 4.011 | 3.964 | 3.979 | 59,997 | -0.06(-1.36%) | |
Oct 25, 2021 | 3.971 | 4.255 | 3.971 | 4.034 | 95,184 | -0.04(-0.97%) |
Oct 22, 2021 | 4.223 | 4.223 | 3.971 | 4.074 | 90,255 | -0.17(-4.07%) |
Oct 21, 2021 | 4.168 | 4.278 | 4.059 | 4.247 | 48,063 | +0.06(+1.31%) |
Oct 20, 2021 | 4.255 | 4.325 | 4.066 | 4.192 | 62,763 | -0.04(-0.93%) |
Oct 19, 2021 | 4.215 | 4.365 | 4.168 | 4.231 | 82,113 | +0.08(+1.89%) |
Oct 18, 2021 | 4.168 | 4.278 | 4.105 | 4.152 | 41,793 | -0.02(-0.38%) |
Oct 15, 2021 | 4.105 | 4.325 | 4.082 | 4.168 | 85,377 | -0.05(-1.12%) |
Oct 14, 2021 | 4.011 | 4.522 | 4.011 | 4.215 | 198,722 | +0.18(+4.48%) |
Oct 13, 2021 | 4.152 | 4.152 | 3.940 | 4.034 | 43,788 | -0.05(-1.16%) |
Oct 12, 2021 | 4.365 | 4.365 | 4.042 | 4.082 | 53,958 | -0.08(-1.89%) |
Oct 11, 2021 | 4.318 | 4.357 | 4.093 | 4.160 | 97,305 | -0.18(-4.17%) |
Oct 08, 2021 | 4.262 | 4.624 | 4.262 | 4.341 | 155,092 | -0.13(-2.82%) |
Oct 07, 2021 | 4.373 | 4.837 | 4.029 | 4.467 | 539,143 | -0.03(-0.70%) |
Oct 06, 2021 | 3.971 | 4.546 | 3.759 | 4.498 | 1,324,166 | -0.32(-6.69%) |
Oct 05, 2021 | 6.252 | 6.826 | 4.365 | 4.821 | 42,005,012 | +0.81(+20.20%) |
Oct 04, 2021 | 3.570 | 4.522 | 3.547 | 4.011 | 1,760,095 | +0.35(+9.68%) |